GEO

Geo Group Inc New

7.52
-0.09 (-1.18%)
Company Name Stock Ticker Symbol Market Type
Geo Group Inc New GEO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.09 -1.18% 7.52 20:00:00
Open Price Low Price High Price Close Price Prev Close
7.60 7.48 7.66 7.55 7.61
more quote information »

GEO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.547.867.357.591,744,124-0.02-0.27%
1 Month8.608.61587.117.831,863,524-1.08-12.56%
3 Months7.549.047.047.861,973,037-0.02-0.27%
6 Months11.4712.427.049.312,265,314-3.95-34.44%
1 Year6.6912.44485.9758.862,249,3750.8312.41%
3 Years14.0514.814.96018.183,007,944-6.53-46.48%
5 Years24.9728.064.96019.772,192,264-17.45-69.88%

GEO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 09 2023 7.55 -0.06 -0.79% 7.60 7.66 7.48 1,330,001
Jun 08 2023 7.61 -0.08 -1.04% 7.69 7.69 7.505 1,180,975
Jun 07 2023 7.69 -0.04 -0.52% 7.81 7.86 7.55 1,980,134
Jun 06 2023 7.73 0.30 4.04% 7.44 7.73 7.41 1,835,143
Jun 05 2023 7.43 -0.08 -1.07% 7.54 7.62 7.35 1,979,328
Jun 02 2023 7.51 0.11 1.49% 7.54 7.62 7.44 1,745,041
Jun 01 2023 7.40 -0.06 -0.8% 7.47 7.59 7.36 1,944,558
May 31 2023 7.46 0.27 3.76% 7.16 7.505 7.11 2,414,393
May 30 2023 7.19 -0.47 -6.14% 7.65 7.67 7.14 3,185,229
May 26 2023 7.66 -0.01 -0.13% 7.70 7.79 7.63 1,012,537
May 25 2023 7.67 -0.42 -5.19% 8.02 8.045 7.60 1,757,383
May 24 2023 8.09 0.00 0.0% 8.01 8.16 8.00 1,405,468
May 23 2023 8.09 -0.08 -0.98% 8.13 8.255 8.06 2,061,907
May 22 2023 8.17 -0.05 -0.61% 8.19 8.24 7.985 1,435,364
May 19 2023 8.22 -0.12 -1.44% 8.39 8.40 8.06 1,323,272
May 18 2023 8.34 0.00 0.0% 8.41 8.52 8.27 1,682,642
May 17 2023 8.34 -0.05 -0.6% 8.38 8.46 8.225 2,026,528
May 16 2023 8.39 0.01 0.12% 8.27 8.585 8.2204 1,941,726
May 15 2023 8.38 -0.28 -3.23% 8.60 8.6158 8.22 2,631,804
May 12 2023 8.66 -0.22 -2.48% 8.95 9.09 8.455 3,320,350
May 11 2023 8.88 0.27 3.14% 8.60 9.04 8.455 4,002,410
See More Historical Prices ยป